Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 8.010 | 8.280 | 8.010 | 8.280 | 251,079 | +0.28(+3.50%) |
Sep 29, 2015 | 8.340 | 8.428 | 7.960 | 8.000 | 321,449 | -0.31(-3.73%) |
Sep 28, 2015 | 8.430 | 8.596 | 8.080 | 8.310 | 354,013 | -0.27(-3.15%) |
Sep 25, 2015 | 8.630 | 8.630 | 8.400 | 8.580 | 637,711 | +0.03(+0.35%) |
Sep 24, 2015 | 8.060 | 8.760 | 8.060 | 8.550 | 518,423 | +0.41(+5.04%) |
Sep 23, 2015 | 7.820 | 8.170 | 7.800 | 8.140 | 360,350 | +0.35(+4.49%) |
Sep 22, 2015 | 7.970 | 8.050 | 7.740 | 7.790 | 184,518 | -0.25(-3.11%) |
Sep 21, 2015 | 8.090 | 8.150 | 7.990 | 8.040 | 251,867 | +0.03(+0.37%) |
Sep 18, 2015 | 7.820 | 8.000 | 7.790 | 8.010 | 319,887 | +0.07(+0.88%) |
Sep 17, 2015 | 8.080 | 8.080 | 7.900 | 7.940 | 293,426 | -0.11(-1.37%) |
Sep 16, 2015 | 7.820 | 8.130 | 7.820 | 8.050 | 199,890 | +0.25(+3.21%) |
Sep 15, 2015 | 7.700 | 7.895 | 7.610 | 7.800 | 302,834 | +0.15(+1.96%) |
Sep 14, 2015 | 7.830 | 7.960 | 7.590 | 7.650 | 310,857 | -0.17(-2.17%) |
Sep 11, 2015 | 8.380 | 8.416 | 7.795 | 7.820 | 447,631 | -0.63(-7.46%) |
Sep 10, 2015 | 8.420 | 8.600 | 8.362 | 8.450 | 230,730 | -0.01(-0.12%) |
Sep 09, 2015 | 8.550 | 8.750 | 8.410 | 8.460 | 207,186 | -0.04(-0.47%) |
Sep 08, 2015 | 8.500 | 8.650 | 8.410 | 8.500 | 366,767 | +0.20(+2.41%) |
Sep 04, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 378,600 | -0.21(-2.47%) |
Sep 03, 2015 | 8.510 | 8.680 | 8.290 | 8.510 | 404,548 | +0.06(+0.71%) |
Sep 02, 2015 | 8.400 | 8.460 | 8.120 | 8.450 | 543,518 | +0.13(+1.56%) |
Sep 01, 2015 | 8.240 | 8.660 | 8.010 | 8.320 | 468,267 | -0.10(-1.19%) |
Aug 31, 2015 | 8.420 | 8.770 | 8.290 | 8.420 | 673,455 | -0.03(-0.36%) |
Aug 28, 2015 | 7.880 | 8.470 | 7.870 | 8.450 | 702,633 | +0.57(+7.23%) |
Aug 27, 2015 | 7.430 | 7.905 | 7.420 | 7.880 | 579,887 | +0.58(+7.95%) |
Aug 26, 2015 | 7.840 | 7.840 | 7.250 | 7.300 | 1,305,666 | -0.37(-4.82%) |
Aug 25, 2015 | 8.340 | 8.950 | 7.660 | 7.670 | 561,168 | -0.45(-5.54%) |
Aug 24, 2015 | 8.430 | 8.620 | 8.070 | 8.120 | 783,434 | -0.64(-7.31%) |
Aug 21, 2015 | 8.880 | 9.040 | 8.690 | 8.760 | 560,711 | -0.29(-3.20%) |
Aug 20, 2015 | 9.170 | 9.280 | 9.010 | 9.050 | 384,651 | -0.09(-0.98%) |
Aug 19, 2015 | 9.250 | 9.399 | 9.000 | 9.140 | 317,445 | -0.18(-1.93%) |
Aug 18, 2015 | 9.630 | 9.680 | 9.240 | 9.320 | 268,659 | -0.32(-3.32%) |
Aug 17, 2015 | 9.590 | 9.820 | 9.460 | 9.640 | 312,182 | -0.06(-0.62%) |
Aug 14, 2015 | 9.710 | 9.880 | 9.460 | 9.700 | 304,353 | -0.01(-0.10%) |
Aug 13, 2015 | 9.860 | 9.960 | 9.640 | 9.710 | 355,382 | -0.19(-1.92%) |
Aug 12, 2015 | 9.860 | 9.990 | 9.650 | 9.900 | 403,248 | +0.15(+1.54%) |
Aug 11, 2015 | 9.960 | 10.00 | 9.640 | 9.750 | 273,715 | -0.28(-2.79%) |
Aug 10, 2015 | 9.780 | 10.07 | 9.690 | 10.03 | 526,433 | +0.26(+2.66%) |
Aug 07, 2015 | 9.900 | 10.01 | 9.710 | 9.770 | 343,053 | -0.20(-2.01%) |
Aug 06, 2015 | 9.960 | 10.06 | 9.740 | 9.970 | 261,185 | -0.03(-0.30%) |
Aug 05, 2015 | 11.18 | 11.18 | 9.910 | 10.00 | 712,327 | -0.14(-1.38%) |
Aug 04, 2015 | 10.24 | 10.47 | 9.970 | 10.14 | 295,032 | -0.06(-0.59%) |
Aug 03, 2015 | 10.20 | 10.26 | 10.05 | 10.20 | 345,748 | +0.00(+0.00%) |
Jul 31, 2015 | 10.35 | 10.44 | 10.10 | 10.20 | 483,859 | -0.15(-1.45%) |
Jul 30, 2015 | 10.36 | 10.42 | 10.30 | 10.35 | 188,592 | -0.07(-0.67%) |
Jul 29, 2015 | 10.73 | 10.75 | 10.28 | 10.42 | 261,338 | +0.03(+0.29%) |
Jul 28, 2015 | 10.28 | 10.49 | 10.11 | 10.39 | 236,186 | +0.11(+1.07%) |
Jul 27, 2015 | 10.22 | 10.48 | 9.820 | 10.28 | 307,290 | -0.03(-0.29%) |
Jul 24, 2015 | 10.61 | 10.61 | 10.24 | 10.31 | 251,868 | -0.32(-3.01%) |
Jul 23, 2015 | 10.77 | 10.83 | 10.50 | 10.63 | 314,965 | -0.13(-1.21%) |
Jul 22, 2015 | 10.62 | 10.95 | 10.61 | 10.76 | 268,625 | +0.11(+1.03%) |
Jul 21, 2015 | 10.92 | 11.08 | 10.64 | 10.65 | 267,356 | -0.29(-2.65%) |
Jul 20, 2015 | 10.99 | 11.01 | 10.82 | 10.94 | 279,762 | -0.07(-0.64%) |
Jul 17, 2015 | 11.08 | 11.13 | 10.90 | 11.01 | 186,240 | +0.03(+0.27%) |
Jul 16, 2015 | 11.03 | 11.18 | 10.94 | 10.98 | 361,004 | -0.03(-0.27%) |
Jul 15, 2015 | 11.22 | 11.30 | 10.93 | 11.01 | 308,674 | -0.31(-2.74%) |
Jul 14, 2015 | 11.54 | 11.54 | 11.28 | 11.32 | 253,967 | -0.21(-1.82%) |
Jul 13, 2015 | 11.30 | 11.56 | 11.17 | 11.53 | 425,111 | +0.22(+1.95%) |
Jul 10, 2015 | 11.16 | 11.40 | 11.16 | 11.31 | 221,663 | +0.08(+0.71%) |
Jul 09, 2015 | 11.34 | 11.56 | 11.08 | 11.23 | 419,081 | -0.02(-0.18%) |
Jul 08, 2015 | 11.56 | 11.64 | 11.16 | 11.25 | 509,261 | -0.39(-3.35%) |
Jul 07, 2015 | 11.81 | 11.85 | 11.50 | 11.64 | 355,861 | -0.24(-2.02%) |
Jul 06, 2015 | 11.70 | 11.96 | 11.55 | 11.88 | 438,527 | +0.04(+0.34%) |
Jul 02, 2015 | 11.74 | 11.84 | 11.84 | 11.84 | 325,900 | +0.11(+0.94%) |